ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

606
016880/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190400,17664599,859,859,859,859,463
20250313,190300,17664599,859,859,859,859,0
20250313,190200,17664599,859,859,859,859,0
20250313,190100,17664599,859,859,859,859,0
20250313,190000,17664599,859,859,859,859,0
20250313,185900,17664599,859,859,859,859,0
20250313,185800,17664599,859,859,859,859,0
20250313,185700,17664599,859,859,859,859,0
20250313,185600,17664599,859,859,859,859,0
20250313,185500,17664599,859,859,859,859,0
20250313,185400,17664599,859,859,859,859,0
20250313,185300,17664599,859,859,859,859,0
20250313,185200,17664599,859,859,859,859,0
20250313,185100,17664599,859,859,859,859,0
20250313,185000,17664599,859,859,859,859,0
20250313,184900,17664599,859,859,859,859,0
20250313,184800,17664599,859,859,859,859,0
20250313,184700,17664599,859,859,859,859,0
20250313,184600,17664599,859,859,859,859,0
20250313,184500,17664599,859,859,859,859,0
20250313,184400,17664599,859,859,859,859,0
20250313,184300,17664599,859,859,859,859,0
20250313,184200,17664599,859,859,859,859,0
20250313,184100,17664599,859,859,859,859,0
20250313,184000,17664599,859,859,859,859,0
20250313,183900,17664599,859,859,859,859,0
20250313,183800,17664599,859,859,859,859,0
20250313,183700,17664599,859,859,859,859,0
20250313,183600,17664599,859,859,859,859,0
20250313,183500,17664599,859,859,859,859,0
20250313,183400,17664599,859,859,859,859,463
20250313,183300,17664599,859,859,859,859,0
20250313,183200,17664599,859,859,859,859,0
20250313,183100,17664599,859,859,859,859,0
20250313,183000,17664599,859,859,859,859,0
20250313,182900,17664599,859,859,859,859,0
20250313,182800,17664599,859,859,859,859,0
20250313,182700,17664599,859,859,859,859,0
20250313,182600,17664599,859,859,859,859,0
20250313,182500,17664599,859,859,859,859,0
20250313,182400,17664599,859,859,859,859,0
20250313,182300,17664599,859,859,859,859,0
20250313,182200,17664599,859,859,859,859,0
20250313,182100,17664599,859,859,859,859,0
20250313,182000,17664599,859,859,859,859,0
20250313,181900,17664599,859,859,859,859,0
20250313,181800,17664599,859,859,859,859,0
20250313,181700,17664599,859,859,859,859,0
20250313,181600,17664599,859,859,859,859,0
20250313,181500,17664599,859,859,859,859,0
20250313,181400,17664599,859,859,859,859,0
20250313,181300,17664599,859,859,859,859,0
20250313,181200,17664599,859,859,859,859,0
20250313,181100,17664599,859,859,859,859,0
20250313,181000,17664599,859,859,859,859,0
20250313,180900,17664599,859,859,859,859,0
20250313,180800,17664599,859,859,859,859,0
20250313,180700,17664599,859,859,859,859,0
20250313,180600,17664599,859,859,859,859,0
20250313,180500,17664599,859,859,859,859,0
20250313,180400,17664599,859,859,859,859,463
20250313,180300,17664599,859,859,859,859,0
20250313,180200,17664599,859,859,859,859,0
20250313,180100,17664599,859,859,859,859,0
20250313,180000,17664599,859,859,859,859,0
20250313,175900,17664599,859,859,859,859,0
20250313,175800,17664599,859,859,859,859,0
20250313,175700,17664599,859,859,859,859,0
20250313,175600,17664599,859,859,859,859,0
20250313,175500,17664599,859,859,859,859,0
20250313,175400,17664599,859,859,859,859,0
20250313,175300,17664599,859,859,859,859,0
20250313,175200,17664599,859,859,859,859,0
20250313,175100,17664599,859,859,859,859,0
20250313,175000,17664599,859,859,859,859,0
20250313,174900,17664599,859,859,859,859,0
20250313,174800,17664599,859,859,859,859,0
20250313,174700,17664599,859,859,859,859,0
20250313,174600,17664599,859,859,859,859,0
20250313,174500,17664599,859,859,859,859,0
20250313,174400,17664599,859,859,859,859,0
20250313,174300,17664599,859,859,859,859,0
20250313,174200,17664599,859,859,859,859,0
20250313,174100,17664599,859,859,859,859,0
20250313,174000,17664599,859,859,859,859,0
20250313,173900,17664599,859,859,859,859,0
20250313,173800,17664599,859,859,859,859,0
20250313,173700,17664599,859,859,859,859,0
20250313,173600,17664599,859,859,859,859,0
20250313,173500,17664599,859,859,859,859,0
20250313,173400,17664599,859,859,859,859,463
20250313,173300,17664599,859,859,859,859,0
20250313,173200,17664599,859,859,859,859,0
20250313,173100,17664599,859,859,859,859,0
20250313,173000,17664599,859,859,859,859,0
20250313,172900,17664599,859,859,859,859,0
20250313,172800,17664599,859,859,859,859,0
20250313,172700,17664599,859,859,859,859,0
20250313,172600,17664599,859,859,859,859,0
20250313,172500,17664599,859,859,859,859,0
20250313,172400,17664599,859,859,859,859,0
20250313,172300,17664599,859,859,859,859,0
20250313,172200,17664599,859,859,859,859,0
20250313,172100,17664599,859,859,859,859,0
20250313,172000,17664599,859,859,859,859,0
20250313,171900,17664599,859,859,859,859,0
20250313,171800,17664599,859,859,859,859,0
20250313,171700,17664599,859,859,859,859,0
20250313,171600,17664599,859,859,859,859,0
20250313,171500,17664599,859,859,859,859,0
20250313,171400,17664599,859,859,859,859,0
20250313,171300,17664599,859,859,859,859,0
20250313,171200,17664599,859,859,859,859,0
20250313,171100,17664599,859,859,859,859,0
20250313,171000,17664599,859,859,859,859,0
20250313,170900,17664599,859,859,859,859,0
20250313,170800,17664599,859,859,859,859,0
20250313,170700,17664599,859,859,859,859,0
20250313,170600,17664599,859,859,859,859,0
20250313,170500,17664599,859,859,859,859,0
20250313,170400,17664599,859,859,859,859,463
20250313,170300,17664599,859,859,859,859,0
20250313,170200,17664599,859,859,859,859,0
20250313,170100,17664599,859,859,859,859,0
20250313,170000,17664599,859,859,859,859,0
20250313,165900,17664599,859,859,859,859,0
20250313,165800,17664599,859,859,859,859,0
20250313,165700,17664599,859,859,859,859,0
20250313,165600,17664599,859,859,859,859,0
20250313,165500,17664599,859,859,859,859,0
20250313,165400,17664599,859,859,859,859,0
20250313,165300,17664599,859,859,859,859,0
20250313,165200,17664599,859,859,859,859,0
20250313,165100,17664599,859,859,859,859,0
20250313,165000,17664599,859,859,859,859,0
20250313,164900,17664599,859,859,859,859,0
20250313,164800,17664599,859,859,859,859,0
20250313,164700,17664599,859,859,859,859,0
20250313,164600,17664599,859,859,859,859,0
20250313,164500,17664599,859,859,859,859,0
20250313,164400,17664599,859,859,859,859,0
20250313,164300,17664599,859,859,859,859,0
20250313,164200,17664599,859,859,859,859,0
20250313,164100,17664599,859,859,859,859,0
20250313,164000,17664599,859,859,859,859,0
20250313,163900,17664599,859,859,859,859,0
20250313,163800,17664599,859,859,859,859,0
20250313,163700,17664599,859,859,859,859,0
20250313,163600,17664599,859,859,859,859,0
20250313,163500,17664599,859,859,859,859,0
20250313,163400,17664599,859,859,859,859,463
20250313,163300,17664599,859,859,859,859,0
20250313,163200,17664599,859,859,859,859,0
20250313,163100,17664599,859,859,859,859,0
20250313,163000,17664599,859,859,859,859,0
20250313,162900,17664599,859,859,859,859,0
20250313,162800,17664599,859,859,859,859,0
20250313,162700,17664599,859,859,859,859,0
20250313,162600,17664599,859,859,859,859,0
20250313,162500,17664599,859,859,859,859,0
20250313,162400,17664599,859,859,859,859,0
20250313,162300,17664599,859,859,859,859,0
20250313,162200,17664599,859,859,859,859,0
20250313,162100,17664599,859,859,859,859,0
20250313,162000,17664599,859,859,859,859,0
20250313,161900,17664599,859,859,859,859,0
20250313,161800,17664599,859,859,859,859,0
20250313,161700,17664599,859,859,859,859,0
20250313,161600,17664599,859,859,859,859,0
20250313,161500,17664599,859,859,859,859,0
20250313,161400,17664599,859,859,859,859,0
20250313,161300,17664599,859,859,859,859,0
20250313,161200,17664599,859,859,859,859,0
20250313,161100,17664599,859,859,859,859,0
20250313,161000,17664599,859,859,859,859,0
20250313,160900,17664599,859,859,859,859,0
20250313,160800,17664599,859,859,859,859,0
20250313,160700,17664599,859,859,859,859,0
20250313,160600,17664599,859,859,859,859,0
20250313,160500,17664599,859,859,859,859,0
20250313,160400,17664599,859,859,859,859,463
20250313,160300,17664599,859,859,859,859,0
20250313,160200,17664599,859,859,859,859,0
20250313,160100,17664599,859,859,859,859,0
20250313,160000,17664599,859,859,859,859,0
20250313,155900,17664599,859,859,859,859,0
20250313,155800,17664599,859,859,859,859,0
20250313,155700,17664599,859,859,859,859,0
20250313,155600,17664599,859,859,859,859,0
20250313,155500,17664599,859,859,859,859,0
20250313,155400,17664599,859,859,859,859,0
20250313,155300,17664599,859,859,859,859,0
20250313,155200,17664599,859,859,859,859,0
20250313,155100,17664599,859,859,859,859,0
20250313,155000,17664599,859,859,859,859,0
20250313,154900,17664599,859,859,859,859,0
20250313,154800,17664599,859,859,859,859,0
20250313,154700,17664599,859,859,859,859,0
20250313,154600,17664599,859,859,859,859,0
20250313,154500,17664599,859,859,859,859,0
20250313,154400,17664599,859,859,859,859,0
20250313,154300,17664599,859,859,859,859,0
20250313,154200,17664599,859,859,859,859,0
20250313,154100,17664599,859,859,859,859,0
20250313,154000,17664599,859,859,859,859,0
20250313,153900,17664599,859,859,859,859,0
20250313,153800,17664599,859,859,859,859,0
20250313,153700,17664599,859,859,859,859,0
20250313,153600,17664599,859,859,859,859,0
20250313,153500,17664599,859,859,859,859,0
20250313,153400,17664599,859,859,859,859,463
20250313,153300,17664599,859,859,859,859,0
20250313,153200,17664599,859,859,859,859,0
20250313,153100,17664599,859,859,859,859,0
20250313,153000,17664599,859,859,859,859,463
20250313,152900,17266882,863,863,863,863,0
20250313,152800,17266882,863,863,863,863,0
20250313,152700,17266882,863,863,863,863,0
20250313,152600,17266882,863,863,863,863,0
20250313,152500,17266882,863,863,863,863,0
20250313,152400,17266882,863,863,863,863,0
20250313,152300,17266882,863,863,863,863,0
20250313,152200,17266882,863,863,863,863,0
20250313,152100,17266882,863,863,863,863,0
20250313,152000,17266882,863,863,863,863,0
20250313,151900,17266882,863,863,863,863,1
20250313,151800,17266019,857,857,857,857,200
20250313,151700,17094619,864,857,864,857,1220
20250313,151600,16049072,857,859,859,857,1000
20250313,151500,15192032,864,864,864,864,0
20250313,151400,15192032,864,864,864,864,0
20250313,151300,15192032,864,864,864,864,0
20250313,151200,15192032,864,864,864,864,0
20250313,151100,15192032,864,864,864,864,0
20250313,151000,15192032,864,864,864,864,0
20250313,150900,15192032,864,864,864,864,0
20250313,150800,15192032,864,864,864,864,0
20250313,150700,15192032,864,864,864,864,0
20250313,150600,15192032,864,864,864,864,1
20250313,150500,15191168,859,859,859,859,2
20250313,150400,15189450,864,864,864,864,1
20250313,150300,15188586,859,860,860,859,2719
20250313,150200,12851558,864,864,864,864,0
20250313,150100,12851558,864,864,864,864,0
20250313,150000,12851558,864,864,864,864,0
20250313,145900,12851558,864,861,864,861,101
20250313,145800,12764594,864,864,864,864,0
20250313,145700,12764594,864,864,864,864,0
20250313,145600,12764594,864,864,864,864,0
20250313,145500,12764594,864,864,864,864,0
20250313,145400,12764594,864,864,864,864,0
20250313,145300,12764594,864,864,864,864,0
20250313,145200,12764594,864,864,864,864,0
20250313,145100,12764594,864,862,864,862,3
20250313,145000,12762005,864,864,864,864,0
20250313,144900,12762005,864,864,864,864,0
20250313,144800,12762005,864,864,864,864,0
20250313,144700,12762005,864,864,864,864,0
20250313,144600,12762005,864,864,864,864,0
20250313,144500,12762005,864,864,864,864,0
20250313,144400,12762005,864,864,864,864,0
20250313,144300,12762005,864,864,864,864,0
20250313,144200,12762005,864,864,864,864,0
20250313,144100,12762005,864,864,864,864,0
20250313,144000,12762005,864,864,864,864,0
20250313,143900,12762005,864,864,864,864,0
20250313,143800,12762005,864,862,864,862,8
20250313,143700,12755107,864,864,864,864,1
20250313,143600,12754243,864,864,864,864,0
20250313,143500,12754243,864,864,864,864,0
20250313,143400,12754243,864,864,864,864,0
20250313,143300,12754243,864,864,864,864,0
20250313,143200,12754243,864,864,864,864,0
20250313,143100,12754243,864,864,864,864,0
20250313,143000,12754243,864,863,864,860,757
20250313,142900,12102818,864,864,864,864,0
20250313,142800,12102818,864,864,864,864,0
20250313,142700,12102818,864,864,864,864,0
20250313,142600,12102818,864,864,864,864,0
20250313,142500,12102818,864,864,864,864,0
20250313,142400,12102818,864,863,864,863,3
20250313,142300,12100228,864,864,864,864,0
20250313,142200,12100228,864,864,864,864,0
20250313,142100,12100228,864,864,864,864,0
20250313,142000,12100228,864,863,864,863,15
20250313,141900,12087278,863,863,863,863,0
20250313,141800,12087278,863,863,863,863,0
20250313,141700,12087278,863,863,863,863,0
20250313,141600,12087278,863,863,863,863,0
20250313,141500,12087278,863,863,863,863,1
20250313,141400,12086415,861,861,861,861,0
20250313,141300,12086415,861,861,861,861,0
20250313,141200,12086415,861,861,861,861,0
20250313,141100,12086415,861,861,861,861,0
20250313,141000,12086415,861,861,861,861,11
20250313,140900,12076944,861,861,861,861,0
20250313,140800,12076944,861,861,861,861,22
20250313,140700,12058002,864,864,864,864,0
20250313,140600,12058002,864,864,864,864,0
20250313,140500,12058002,864,864,864,864,0
20250313,140400,12058002,864,864,864,864,0
20250313,140300,12058002,864,864,864,864,0
20250313,140200,12058002,864,864,864,864,1
20250313,140100,12057138,863,864,865,863,3
20250313,140000,12054546,865,865,865,865,0
20250313,135900,12054546,865,865,865,865,0
20250313,135800,12054546,865,865,865,865,0
20250313,135700,12054546,865,865,865,865,0
20250313,135600,12054546,865,865,865,865,0
20250313,135500,12054546,865,865,865,865,0
20250313,135400,12054546,865,865,865,865,0
20250313,135300,12054546,865,865,865,865,0
20250313,135200,12054546,865,865,865,865,0
20250313,135100,12054546,865,864,865,864,2
20250313,135000,12052817,865,865,865,865,1
20250313,134900,12051952,865,865,865,865,0
20250313,134800,12051952,865,865,865,865,0
20250313,134700,12051952,865,865,865,865,0
20250313,134600,12051952,865,865,865,865,0
20250313,134500,12051952,865,865,865,865,1
20250313,134400,12051087,861,861,861,861,0
20250313,134300,12051087,861,865,865,861,58
20250313,134200,12000981,865,865,865,865,0
20250313,134100,12000981,865,865,865,865,0
20250313,134000,12000981,865,865,865,865,5
20250313,133900,11996656,865,865,865,865,0
20250313,133800,11996656,865,865,865,865,0
20250313,133700,11996656,865,865,865,865,0
20250313,133600,11996656,865,865,865,865,0
20250313,133500,11996656,865,865,865,865,97
20250313,133400,11912751,864,864,864,864,32
20250313,133300,11885103,865,865,865,865,1
20250313,133200,11884238,861,864,864,861,918
20250313,133100,11091251,864,864,864,864,2
20250313,133000,11089523,864,864,864,864,0
20250313,132900,11089523,864,864,864,864,0
20250313,132800,11089523,864,864,864,864,0
20250313,132700,11089523,864,864,864,864,0
20250313,132600,11089523,864,864,864,864,0
20250313,132500,11089523,864,864,864,864,0
20250313,132400,11089523,864,864,864,864,0
20250313,132300,11089523,864,864,864,864,0
20250313,132200,11089523,864,864,864,864,0
20250313,132100,11089523,864,864,864,864,0
20250313,132000,11089523,864,864,864,864,0
20250313,131900,11089523,864,864,864,864,1
20250313,131800,11088659,861,861,861,861,0
20250313,131700,11088659,861,861,861,861,0
20250313,131600,11088659,861,861,861,861,0
20250313,131500,11088659,861,861,861,861,0
20250313,131400,11088659,861,861,861,861,0
20250313,131300,11088659,861,861,861,861,0
20250313,131200,11088659,861,861,861,861,0
20250313,131100,11088659,861,861,861,861,0
20250313,131000,11088659,861,861,861,861,0
20250313,130900,11088659,861,862,862,861,2467
20250313,130800,8962107,864,863,864,863,14
20250313,130700,8950024,863,863,863,863,0
20250313,130600,8950024,863,863,863,863,0
20250313,130500,8950024,863,863,863,863,0
20250313,130400,8950024,863,863,863,863,1
20250313,130300,8949161,863,863,863,863,0
20250313,130200,8949161,863,863,863,863,1
20250313,130100,8948298,862,862,862,862,0
20250313,130000,8948298,862,862,862,862,3
20250313,125900,8945712,862,862,862,862,11
20250313,125800,8936230,864,864,864,864,0
20250313,125700,8936230,864,864,864,864,0
20250313,125600,8936230,864,864,864,864,1
20250313,125500,8935366,862,862,862,862,1000
20250313,125400,8073366,862,862,862,862,0
20250313,125300,8073366,862,862,862,862,0
20250313,125200,8073366,862,862,862,862,0
20250313,125100,8073366,862,862,862,862,1
20250313,125000,8072504,864,864,864,864,0
20250313,124900,8072504,864,864,864,864,0
20250313,124800,8072504,864,864,864,864,0
20250313,124700,8072504,864,864,864,864,0
20250313,124600,8072504,864,864,864,864,0
20250313,124500,8072504,864,864,864,864,0
20250313,124400,8072504,864,864,864,864,0
20250313,124300,8072504,864,864,864,864,0
20250313,124200,8072504,864,864,864,864,0
20250313,124100,8072504,864,864,864,864,0
20250313,124000,8072504,864,864,864,864,1
20250313,123900,8071640,861,861,861,861,1
20250313,123800,8070779,864,864,864,864,0
20250313,123700,8070779,864,864,864,864,10
20250313,123600,8062139,864,862,864,862,41
20250313,123500,8026717,864,864,864,864,0
20250313,123400,8026717,864,864,864,864,0
20250313,123300,8026717,864,864,864,864,0
20250313,123200,8026717,864,864,864,864,0
20250313,123100,8026717,864,864,864,864,0
20250313,123000,8026717,864,864,864,864,10
20250313,122900,8018077,864,864,864,864,0
20250313,122800,8018077,864,864,864,864,0
20250313,122700,8018077,864,864,864,864,0
20250313,122600,8018077,864,864,864,864,0
20250313,122500,8018077,864,864,864,864,0
20250313,122400,8018077,864,864,864,864,0
20250313,122300,8018077,864,864,864,864,0
20250313,122200,8018077,864,864,864,864,1
20250313,122100,8017213,861,863,864,861,501
20250313,122000,7584391,864,864,864,864,0
20250313,121900,7584391,864,864,864,864,0
20250313,121800,7584391,864,864,864,864,0
20250313,121700,7584391,864,864,864,864,0
20250313,121600,7584391,864,864,864,864,0
20250313,121500,7584391,864,864,864,864,0
20250313,121400,7584391,864,864,864,864,0
20250313,121300,7584391,864,864,864,864,0
20250313,121200,7584391,864,864,864,864,0
20250313,121100,7584391,864,864,864,864,0
20250313,121000,7584391,864,864,864,864,0
20250313,120900,7584391,864,864,864,864,0
20250313,120800,7584391,864,864,864,864,0
20250313,120700,7584391,864,864,864,864,0
20250313,120600,7584391,864,864,864,864,0
20250313,120500,7584391,864,864,864,864,0
20250313,120400,7584391,864,864,864,864,0
20250313,120300,7584391,864,864,864,864,0
20250313,120200,7584391,864,864,864,864,0
20250313,120100,7584391,864,864,864,864,0
20250313,120000,7584391,864,864,864,864,0
20250313,115900,7584391,864,864,864,864,0
20250313,115800,7584391,864,863,864,862,206
20250313,115700,7406414,863,863,863,863,0
20250313,115600,7406414,863,863,863,863,0
20250313,115500,7406414,863,863,863,863,0
20250313,115400,7406414,863,863,863,863,0
20250313,115300,7406414,863,863,863,863,3
20250313,115200,7403825,864,863,864,862,754
20250313,115100,6753225,863,863,863,863,5
20250313,115000,6748910,863,863,863,863,0
20250313,114900,6748910,863,863,863,863,0
20250313,114800,6748910,863,863,863,863,0
20250313,114700,6748910,863,863,863,863,6
20250313,114600,6743732,864,864,864,864,0
20250313,114500,6743732,864,864,864,864,0
20250313,114400,6743732,864,864,864,864,0
20250313,114300,6743732,864,864,864,864,0
20250313,114200,6743732,864,864,864,864,1
20250313,114100,6742868,863,863,863,863,1
20250313,114000,6742005,864,864,864,864,0
20250313,113900,6742005,864,864,864,864,0
20250313,113800,6742005,864,864,864,864,4
20250313,113700,6738549,864,864,864,864,0
20250313,113600,6738549,864,864,864,864,0
20250313,113500,6738549,864,864,864,864,100
20250313,113400,6652149,864,864,864,864,5
20250313,113300,6647829,863,863,863,863,1
20250313,113200,6646966,863,863,863,863,0
20250313,113100,6646966,863,863,863,863,580
20250313,113000,6146426,862,862,862,862,200
20250313,112900,5974026,862,862,862,862,0
20250313,112800,5974026,862,862,862,862,0
20250313,112700,5974026,862,862,862,862,0
20250313,112600,5974026,862,862,862,862,0
20250313,112500,5974026,862,862,862,862,0
20250313,112400,5974026,862,862,862,862,0
20250313,112300,5974026,862,862,862,862,0
20250313,112200,5974026,862,862,862,862,0
20250313,112100,5974026,862,862,862,862,0
20250313,112000,5974026,862,862,862,862,0
20250313,111900,5974026,862,862,862,862,0
20250313,111800,5974026,862,862,862,862,2
20250313,111700,5972302,863,863,863,863,0
20250313,111600,5972302,863,863,863,863,0
20250313,111500,5972302,863,863,863,863,0
20250313,111400,5972302,863,863,863,863,0
20250313,111300,5972302,863,863,863,863,0
20250313,111200,5972302,863,863,863,863,0
20250313,111100,5972302,863,863,863,863,0
20250313,111000,5972302,863,863,863,863,0
20250313,110900,5972302,863,863,863,863,0
20250313,110800,5972302,863,863,863,863,0
20250313,110700,5972302,863,863,863,863,2
20250313,110600,5970576,862,863,863,862,201
20250313,110500,5797114,863,863,863,863,0
20250313,110400,5797114,863,863,863,863,5
20250313,110300,5792799,863,863,863,863,0
20250313,110200,5792799,863,863,863,863,0
20250313,110100,5792799,863,863,863,863,0
20250313,110000,5792799,863,863,863,863,0
20250313,105900,5792799,863,863,863,863,0
20250313,105800,5792799,863,863,863,863,0
20250313,105700,5792799,863,863,863,863,1
20250313,105600,5791936,862,862,862,862,0
20250313,105500,5791936,862,862,862,862,0
20250313,105400,5791936,862,862,862,862,5
20250313,105300,5787626,862,862,862,862,0
20250313,105200,5787626,862,862,862,862,0
20250313,105100,5787626,862,862,862,862,0
20250313,105000,5787626,862,862,862,862,0
20250313,104900,5787626,862,862,862,862,0
20250313,104800,5787626,862,862,862,862,0
20250313,104700,5787626,862,862,862,862,0
20250313,104600,5787626,862,862,862,862,0
20250313,104500,5787626,862,862,862,862,1
20250313,104400,5786764,863,863,863,863,0
20250313,104300,5786764,863,863,863,863,1
20250313,104200,5785901,862,862,862,862,13
20250313,104100,5774695,862,862,862,862,0
20250313,104000,5774695,862,862,862,862,0
20250313,103900,5774695,862,862,862,862,31
20250313,103800,5747973,863,863,863,863,0
20250313,103700,5747973,863,863,863,863,0
20250313,103600,5747973,863,863,863,863,0
20250313,103500,5747973,863,863,863,863,0
20250313,103400,5747973,863,863,863,863,0
20250313,103300,5747973,863,863,863,863,0
20250313,103200,5747973,863,863,863,863,0
20250313,103100,5747973,863,863,863,863,0
20250313,103000,5747973,863,862,863,862,6
20250313,102900,5742800,863,863,863,863,0
20250313,102800,5742800,863,863,863,863,5
20250313,102700,5738485,863,863,863,863,0
20250313,102600,5738485,863,863,863,863,0
20250313,102500,5738485,863,863,863,863,0
20250313,102400,5738485,863,863,863,863,3
20250313,102300,5735896,863,863,863,863,0
20250313,102200,5735896,863,863,863,863,0
20250313,102100,5735896,863,863,863,863,0
20250313,102000,5735896,863,863,863,863,1
20250313,101900,5735033,863,863,863,863,1
20250313,101800,5734170,863,863,863,863,1
20250313,101700,5733307,863,863,863,863,0
20250313,101600,5733307,863,863,863,861,90
20250313,101500,5655805,863,863,863,863,2
20250313,101400,5654079,863,861,863,861,3
20250313,101300,5651493,863,863,863,863,1
20250313,101200,5650630,864,864,864,864,0
20250313,101100,5650630,864,864,864,864,0
20250313,101000,5650630,864,864,864,864,0
20250313,100900,5650630,864,864,864,864,0
20250313,100800,5650630,864,864,864,864,483
20250313,100700,5233318,864,864,864,864,1
20250313,100600,5232454,864,864,864,864,2
20250313,100500,5230726,861,861,861,861,0
20250313,100400,5230726,861,861,861,861,0
20250313,100300,5230726,861,861,861,861,300
20250313,100200,4972426,864,864,864,864,1
20250313,100100,4971562,863,863,863,863,0
20250313,100000,4971562,863,863,863,863,0
20250313,095900,4971562,863,863,863,863,13
20250313,095800,4960343,863,863,863,863,0
20250313,095700,4960343,863,863,863,863,0
20250313,095600,4960343,863,863,863,863,0
20250313,095500,4960343,863,863,863,863,0
20250313,095400,4960343,863,863,863,863,145
20250313,095300,4835208,864,864,864,864,0
20250313,095200,4835208,864,864,864,864,0
20250313,095100,4835208,864,864,864,864,0
20250313,095000,4835208,864,864,864,864,0
20250313,094900,4835208,864,864,864,864,0
20250313,094800,4835208,864,864,864,864,0
20250313,094700,4835208,864,864,864,864,0
20250313,094600,4835208,864,864,864,864,0
20250313,094500,4835208,864,861,864,860,1990
20250313,094400,3123142,860,860,860,860,0
20250313,094300,3123142,860,864,864,860,235
20250313,094200,2921038,864,864,864,864,5
20250313,094100,2916718,864,864,864,864,0
20250313,094000,2916718,864,864,864,864,0
20250313,093900,2916718,864,864,864,864,7
20250313,093800,2910670,864,864,864,864,0
20250313,093700,2910670,864,864,864,864,10
20250313,093600,2902030,864,864,864,864,2
20250313,093500,2900302,864,864,864,864,8
20250313,093400,2893390,864,860,864,860,12
20250313,093300,2883062,864,864,864,864,2
20250313,093200,2881334,864,864,864,864,250
20250313,093100,2665334,864,864,864,864,0
20250313,093000,2665334,864,864,864,864,5
20250313,092900,2661014,864,864,864,864,0
20250313,092800,2661014,864,864,864,864,0
20250313,092700,2661014,864,864,864,864,0
20250313,092600,2661014,864,864,864,864,4
20250313,092500,2657558,864,864,864,864,0
20250313,092400,2657558,864,864,864,864,0
20250313,092300,2657558,864,864,864,864,57
20250313,092200,2608310,865,865,865,865,0
20250313,092100,2608310,865,865,865,865,2
20250313,092000,2606580,865,865,865,865,0
20250313,091900,2606580,865,865,865,865,1
20250313,091800,2605715,865,865,865,865,115
20250313,091700,2506240,865,865,865,865,0
20250313,091600,2506240,865,865,865,865,0
20250313,091500,2506240,865,865,865,865,0
20250313,091400,2506240,865,865,865,865,0
20250313,091300,2506240,865,865,865,865,0
20250313,091200,2506240,865,865,865,865,1
20250313,091100,2505375,865,865,865,865,1
20250313,091000,2504510,866,866,866,866,0
20250313,090900,2504510,866,866,866,866,0
20250313,090800,2504510,866,866,866,866,0
20250313,090700,2504510,866,866,866,866,0
20250313,090600,2504510,866,866,866,866,0
20250313,090500,2504510,866,866,866,866,0
20250313,090400,2504510,866,860,866,860,42
20250313,090300,2468318,866,866,866,866,0
20250313,090200,2468318,866,866,866,866,1
20250313,090100,2467452,865,863,865,863,332
20250313,090000,2180850,862,850,863,850,2562
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190400 17664599 859 859 859 859 463
3 20250313 190300 17664599 859 859 859 859 0
4 20250313 190200 17664599 859 859 859 859 0
5 20250313 190100 17664599 859 859 859 859 0
6 20250313 190000 17664599 859 859 859 859 0
7 20250313 185900 17664599 859 859 859 859 0
8 20250313 185800 17664599 859 859 859 859 0
9 20250313 185700 17664599 859 859 859 859 0
10 20250313 185600 17664599 859 859 859 859 0
11 20250313 185500 17664599 859 859 859 859 0
12 20250313 185400 17664599 859 859 859 859 0
13 20250313 185300 17664599 859 859 859 859 0
14 20250313 185200 17664599 859 859 859 859 0
15 20250313 185100 17664599 859 859 859 859 0
16 20250313 185000 17664599 859 859 859 859 0
17 20250313 184900 17664599 859 859 859 859 0
18 20250313 184800 17664599 859 859 859 859 0
19 20250313 184700 17664599 859 859 859 859 0
20 20250313 184600 17664599 859 859 859 859 0
21 20250313 184500 17664599 859 859 859 859 0
22 20250313 184400 17664599 859 859 859 859 0
23 20250313 184300 17664599 859 859 859 859 0
24 20250313 184200 17664599 859 859 859 859 0
25 20250313 184100 17664599 859 859 859 859 0
26 20250313 184000 17664599 859 859 859 859 0
27 20250313 183900 17664599 859 859 859 859 0
28 20250313 183800 17664599 859 859 859 859 0
29 20250313 183700 17664599 859 859 859 859 0
30 20250313 183600 17664599 859 859 859 859 0
31 20250313 183500 17664599 859 859 859 859 0
32 20250313 183400 17664599 859 859 859 859 463
33 20250313 183300 17664599 859 859 859 859 0
34 20250313 183200 17664599 859 859 859 859 0
35 20250313 183100 17664599 859 859 859 859 0
36 20250313 183000 17664599 859 859 859 859 0
37 20250313 182900 17664599 859 859 859 859 0
38 20250313 182800 17664599 859 859 859 859 0
39 20250313 182700 17664599 859 859 859 859 0
40 20250313 182600 17664599 859 859 859 859 0
41 20250313 182500 17664599 859 859 859 859 0
42 20250313 182400 17664599 859 859 859 859 0
43 20250313 182300 17664599 859 859 859 859 0
44 20250313 182200 17664599 859 859 859 859 0
45 20250313 182100 17664599 859 859 859 859 0
46 20250313 182000 17664599 859 859 859 859 0
47 20250313 181900 17664599 859 859 859 859 0
48 20250313 181800 17664599 859 859 859 859 0
49 20250313 181700 17664599 859 859 859 859 0
50 20250313 181600 17664599 859 859 859 859 0
51 20250313 181500 17664599 859 859 859 859 0
52 20250313 181400 17664599 859 859 859 859 0
53 20250313 181300 17664599 859 859 859 859 0
54 20250313 181200 17664599 859 859 859 859 0
55 20250313 181100 17664599 859 859 859 859 0
56 20250313 181000 17664599 859 859 859 859 0
57 20250313 180900 17664599 859 859 859 859 0
58 20250313 180800 17664599 859 859 859 859 0
59 20250313 180700 17664599 859 859 859 859 0
60 20250313 180600 17664599 859 859 859 859 0
61 20250313 180500 17664599 859 859 859 859 0
62 20250313 180400 17664599 859 859 859 859 463
63 20250313 180300 17664599 859 859 859 859 0
64 20250313 180200 17664599 859 859 859 859 0
65 20250313 180100 17664599 859 859 859 859 0
66 20250313 180000 17664599 859 859 859 859 0
67 20250313 175900 17664599 859 859 859 859 0
68 20250313 175800 17664599 859 859 859 859 0
69 20250313 175700 17664599 859 859 859 859 0
70 20250313 175600 17664599 859 859 859 859 0
71 20250313 175500 17664599 859 859 859 859 0
72 20250313 175400 17664599 859 859 859 859 0
73 20250313 175300 17664599 859 859 859 859 0
74 20250313 175200 17664599 859 859 859 859 0
75 20250313 175100 17664599 859 859 859 859 0
76 20250313 175000 17664599 859 859 859 859 0
77 20250313 174900 17664599 859 859 859 859 0
78 20250313 174800 17664599 859 859 859 859 0
79 20250313 174700 17664599 859 859 859 859 0
80 20250313 174600 17664599 859 859 859 859 0
81 20250313 174500 17664599 859 859 859 859 0
82 20250313 174400 17664599 859 859 859 859 0
83 20250313 174300 17664599 859 859 859 859 0
84 20250313 174200 17664599 859 859 859 859 0
85 20250313 174100 17664599 859 859 859 859 0
86 20250313 174000 17664599 859 859 859 859 0
87 20250313 173900 17664599 859 859 859 859 0
88 20250313 173800 17664599 859 859 859 859 0
89 20250313 173700 17664599 859 859 859 859 0
90 20250313 173600 17664599 859 859 859 859 0
91 20250313 173500 17664599 859 859 859 859 0
92 20250313 173400 17664599 859 859 859 859 463
93 20250313 173300 17664599 859 859 859 859 0
94 20250313 173200 17664599 859 859 859 859 0
95 20250313 173100 17664599 859 859 859 859 0
96 20250313 173000 17664599 859 859 859 859 0
97 20250313 172900 17664599 859 859 859 859 0
98 20250313 172800 17664599 859 859 859 859 0
99 20250313 172700 17664599 859 859 859 859 0
100 20250313 172600 17664599 859 859 859 859 0
101 20250313 172500 17664599 859 859 859 859 0
102 20250313 172400 17664599 859 859 859 859 0
103 20250313 172300 17664599 859 859 859 859 0
104 20250313 172200 17664599 859 859 859 859 0
105 20250313 172100 17664599 859 859 859 859 0
106 20250313 172000 17664599 859 859 859 859 0
107 20250313 171900 17664599 859 859 859 859 0
108 20250313 171800 17664599 859 859 859 859 0
109 20250313 171700 17664599 859 859 859 859 0
110 20250313 171600 17664599 859 859 859 859 0
111 20250313 171500 17664599 859 859 859 859 0
112 20250313 171400 17664599 859 859 859 859 0
113 20250313 171300 17664599 859 859 859 859 0
114 20250313 171200 17664599 859 859 859 859 0
115 20250313 171100 17664599 859 859 859 859 0
116 20250313 171000 17664599 859 859 859 859 0
117 20250313 170900 17664599 859 859 859 859 0
118 20250313 170800 17664599 859 859 859 859 0
119 20250313 170700 17664599 859 859 859 859 0
120 20250313 170600 17664599 859 859 859 859 0
121 20250313 170500 17664599 859 859 859 859 0
122 20250313 170400 17664599 859 859 859 859 463
123 20250313 170300 17664599 859 859 859 859 0
124 20250313 170200 17664599 859 859 859 859 0
125 20250313 170100 17664599 859 859 859 859 0
126 20250313 170000 17664599 859 859 859 859 0
127 20250313 165900 17664599 859 859 859 859 0
128 20250313 165800 17664599 859 859 859 859 0
129 20250313 165700 17664599 859 859 859 859 0
130 20250313 165600 17664599 859 859 859 859 0
131 20250313 165500 17664599 859 859 859 859 0
132 20250313 165400 17664599 859 859 859 859 0
133 20250313 165300 17664599 859 859 859 859 0
134 20250313 165200 17664599 859 859 859 859 0
135 20250313 165100 17664599 859 859 859 859 0
136 20250313 165000 17664599 859 859 859 859 0
137 20250313 164900 17664599 859 859 859 859 0
138 20250313 164800 17664599 859 859 859 859 0
139 20250313 164700 17664599 859 859 859 859 0
140 20250313 164600 17664599 859 859 859 859 0
141 20250313 164500 17664599 859 859 859 859 0
142 20250313 164400 17664599 859 859 859 859 0
143 20250313 164300 17664599 859 859 859 859 0
144 20250313 164200 17664599 859 859 859 859 0
145 20250313 164100 17664599 859 859 859 859 0
146 20250313 164000 17664599 859 859 859 859 0
147 20250313 163900 17664599 859 859 859 859 0
148 20250313 163800 17664599 859 859 859 859 0
149 20250313 163700 17664599 859 859 859 859 0
150 20250313 163600 17664599 859 859 859 859 0
151 20250313 163500 17664599 859 859 859 859 0
152 20250313 163400 17664599 859 859 859 859 463
153 20250313 163300 17664599 859 859 859 859 0
154 20250313 163200 17664599 859 859 859 859 0
155 20250313 163100 17664599 859 859 859 859 0
156 20250313 163000 17664599 859 859 859 859 0
157 20250313 162900 17664599 859 859 859 859 0
158 20250313 162800 17664599 859 859 859 859 0
159 20250313 162700 17664599 859 859 859 859 0
160 20250313 162600 17664599 859 859 859 859 0
161 20250313 162500 17664599 859 859 859 859 0
162 20250313 162400 17664599 859 859 859 859 0
163 20250313 162300 17664599 859 859 859 859 0
164 20250313 162200 17664599 859 859 859 859 0
165 20250313 162100 17664599 859 859 859 859 0
166 20250313 162000 17664599 859 859 859 859 0
167 20250313 161900 17664599 859 859 859 859 0
168 20250313 161800 17664599 859 859 859 859 0
169 20250313 161700 17664599 859 859 859 859 0
170 20250313 161600 17664599 859 859 859 859 0
171 20250313 161500 17664599 859 859 859 859 0
172 20250313 161400 17664599 859 859 859 859 0
173 20250313 161300 17664599 859 859 859 859 0
174 20250313 161200 17664599 859 859 859 859 0
175 20250313 161100 17664599 859 859 859 859 0
176 20250313 161000 17664599 859 859 859 859 0
177 20250313 160900 17664599 859 859 859 859 0
178 20250313 160800 17664599 859 859 859 859 0
179 20250313 160700 17664599 859 859 859 859 0
180 20250313 160600 17664599 859 859 859 859 0
181 20250313 160500 17664599 859 859 859 859 0
182 20250313 160400 17664599 859 859 859 859 463
183 20250313 160300 17664599 859 859 859 859 0
184 20250313 160200 17664599 859 859 859 859 0
185 20250313 160100 17664599 859 859 859 859 0
186 20250313 160000 17664599 859 859 859 859 0
187 20250313 155900 17664599 859 859 859 859 0
188 20250313 155800 17664599 859 859 859 859 0
189 20250313 155700 17664599 859 859 859 859 0
190 20250313 155600 17664599 859 859 859 859 0
191 20250313 155500 17664599 859 859 859 859 0
192 20250313 155400 17664599 859 859 859 859 0
193 20250313 155300 17664599 859 859 859 859 0
194 20250313 155200 17664599 859 859 859 859 0
195 20250313 155100 17664599 859 859 859 859 0
196 20250313 155000 17664599 859 859 859 859 0
197 20250313 154900 17664599 859 859 859 859 0
198 20250313 154800 17664599 859 859 859 859 0
199 20250313 154700 17664599 859 859 859 859 0
200 20250313 154600 17664599 859 859 859 859 0
201 20250313 154500 17664599 859 859 859 859 0
202 20250313 154400 17664599 859 859 859 859 0
203 20250313 154300 17664599 859 859 859 859 0
204 20250313 154200 17664599 859 859 859 859 0
205 20250313 154100 17664599 859 859 859 859 0
206 20250313 154000 17664599 859 859 859 859 0
207 20250313 153900 17664599 859 859 859 859 0
208 20250313 153800 17664599 859 859 859 859 0
209 20250313 153700 17664599 859 859 859 859 0
210 20250313 153600 17664599 859 859 859 859 0
211 20250313 153500 17664599 859 859 859 859 0
212 20250313 153400 17664599 859 859 859 859 463
213 20250313 153300 17664599 859 859 859 859 0
214 20250313 153200 17664599 859 859 859 859 0
215 20250313 153100 17664599 859 859 859 859 0
216 20250313 153000 17664599 859 859 859 859 463
217 20250313 152900 17266882 863 863 863 863 0
218 20250313 152800 17266882 863 863 863 863 0
219 20250313 152700 17266882 863 863 863 863 0
220 20250313 152600 17266882 863 863 863 863 0
221 20250313 152500 17266882 863 863 863 863 0
222 20250313 152400 17266882 863 863 863 863 0
223 20250313 152300 17266882 863 863 863 863 0
224 20250313 152200 17266882 863 863 863 863 0
225 20250313 152100 17266882 863 863 863 863 0
226 20250313 152000 17266882 863 863 863 863 0
227 20250313 151900 17266882 863 863 863 863 1
228 20250313 151800 17266019 857 857 857 857 200
229 20250313 151700 17094619 864 857 864 857 1220
230 20250313 151600 16049072 857 859 859 857 1000
231 20250313 151500 15192032 864 864 864 864 0
232 20250313 151400 15192032 864 864 864 864 0
233 20250313 151300 15192032 864 864 864 864 0
234 20250313 151200 15192032 864 864 864 864 0
235 20250313 151100 15192032 864 864 864 864 0
236 20250313 151000 15192032 864 864 864 864 0
237 20250313 150900 15192032 864 864 864 864 0
238 20250313 150800 15192032 864 864 864 864 0
239 20250313 150700 15192032 864 864 864 864 0
240 20250313 150600 15192032 864 864 864 864 1
241 20250313 150500 15191168 859 859 859 859 2
242 20250313 150400 15189450 864 864 864 864 1
243 20250313 150300 15188586 859 860 860 859 2719
244 20250313 150200 12851558 864 864 864 864 0
245 20250313 150100 12851558 864 864 864 864 0
246 20250313 150000 12851558 864 864 864 864 0
247 20250313 145900 12851558 864 861 864 861 101
248 20250313 145800 12764594 864 864 864 864 0
249 20250313 145700 12764594 864 864 864 864 0
250 20250313 145600 12764594 864 864 864 864 0
251 20250313 145500 12764594 864 864 864 864 0
252 20250313 145400 12764594 864 864 864 864 0
253 20250313 145300 12764594 864 864 864 864 0
254 20250313 145200 12764594 864 864 864 864 0
255 20250313 145100 12764594 864 862 864 862 3
256 20250313 145000 12762005 864 864 864 864 0
257 20250313 144900 12762005 864 864 864 864 0
258 20250313 144800 12762005 864 864 864 864 0
259 20250313 144700 12762005 864 864 864 864 0
260 20250313 144600 12762005 864 864 864 864 0
261 20250313 144500 12762005 864 864 864 864 0
262 20250313 144400 12762005 864 864 864 864 0
263 20250313 144300 12762005 864 864 864 864 0
264 20250313 144200 12762005 864 864 864 864 0
265 20250313 144100 12762005 864 864 864 864 0
266 20250313 144000 12762005 864 864 864 864 0
267 20250313 143900 12762005 864 864 864 864 0
268 20250313 143800 12762005 864 862 864 862 8
269 20250313 143700 12755107 864 864 864 864 1
270 20250313 143600 12754243 864 864 864 864 0
271 20250313 143500 12754243 864 864 864 864 0
272 20250313 143400 12754243 864 864 864 864 0
273 20250313 143300 12754243 864 864 864 864 0
274 20250313 143200 12754243 864 864 864 864 0
275 20250313 143100 12754243 864 864 864 864 0
276 20250313 143000 12754243 864 863 864 860 757
277 20250313 142900 12102818 864 864 864 864 0
278 20250313 142800 12102818 864 864 864 864 0
279 20250313 142700 12102818 864 864 864 864 0
280 20250313 142600 12102818 864 864 864 864 0
281 20250313 142500 12102818 864 864 864 864 0
282 20250313 142400 12102818 864 863 864 863 3
283 20250313 142300 12100228 864 864 864 864 0
284 20250313 142200 12100228 864 864 864 864 0
285 20250313 142100 12100228 864 864 864 864 0
286 20250313 142000 12100228 864 863 864 863 15
287 20250313 141900 12087278 863 863 863 863 0
288 20250313 141800 12087278 863 863 863 863 0
289 20250313 141700 12087278 863 863 863 863 0
290 20250313 141600 12087278 863 863 863 863 0
291 20250313 141500 12087278 863 863 863 863 1
292 20250313 141400 12086415 861 861 861 861 0
293 20250313 141300 12086415 861 861 861 861 0
294 20250313 141200 12086415 861 861 861 861 0
295 20250313 141100 12086415 861 861 861 861 0
296 20250313 141000 12086415 861 861 861 861 11
297 20250313 140900 12076944 861 861 861 861 0
298 20250313 140800 12076944 861 861 861 861 22
299 20250313 140700 12058002 864 864 864 864 0
300 20250313 140600 12058002 864 864 864 864 0
301 20250313 140500 12058002 864 864 864 864 0
302 20250313 140400 12058002 864 864 864 864 0
303 20250313 140300 12058002 864 864 864 864 0
304 20250313 140200 12058002 864 864 864 864 1
305 20250313 140100 12057138 863 864 865 863 3
306 20250313 140000 12054546 865 865 865 865 0
307 20250313 135900 12054546 865 865 865 865 0
308 20250313 135800 12054546 865 865 865 865 0
309 20250313 135700 12054546 865 865 865 865 0
310 20250313 135600 12054546 865 865 865 865 0
311 20250313 135500 12054546 865 865 865 865 0
312 20250313 135400 12054546 865 865 865 865 0
313 20250313 135300 12054546 865 865 865 865 0
314 20250313 135200 12054546 865 865 865 865 0
315 20250313 135100 12054546 865 864 865 864 2
316 20250313 135000 12052817 865 865 865 865 1
317 20250313 134900 12051952 865 865 865 865 0
318 20250313 134800 12051952 865 865 865 865 0
319 20250313 134700 12051952 865 865 865 865 0
320 20250313 134600 12051952 865 865 865 865 0
321 20250313 134500 12051952 865 865 865 865 1
322 20250313 134400 12051087 861 861 861 861 0
323 20250313 134300 12051087 861 865 865 861 58
324 20250313 134200 12000981 865 865 865 865 0
325 20250313 134100 12000981 865 865 865 865 0
326 20250313 134000 12000981 865 865 865 865 5
327 20250313 133900 11996656 865 865 865 865 0
328 20250313 133800 11996656 865 865 865 865 0
329 20250313 133700 11996656 865 865 865 865 0
330 20250313 133600 11996656 865 865 865 865 0
331 20250313 133500 11996656 865 865 865 865 97
332 20250313 133400 11912751 864 864 864 864 32
333 20250313 133300 11885103 865 865 865 865 1
334 20250313 133200 11884238 861 864 864 861 918
335 20250313 133100 11091251 864 864 864 864 2
336 20250313 133000 11089523 864 864 864 864 0
337 20250313 132900 11089523 864 864 864 864 0
338 20250313 132800 11089523 864 864 864 864 0
339 20250313 132700 11089523 864 864 864 864 0
340 20250313 132600 11089523 864 864 864 864 0
341 20250313 132500 11089523 864 864 864 864 0
342 20250313 132400 11089523 864 864 864 864 0
343 20250313 132300 11089523 864 864 864 864 0
344 20250313 132200 11089523 864 864 864 864 0
345 20250313 132100 11089523 864 864 864 864 0
346 20250313 132000 11089523 864 864 864 864 0
347 20250313 131900 11089523 864 864 864 864 1
348 20250313 131800 11088659 861 861 861 861 0
349 20250313 131700 11088659 861 861 861 861 0
350 20250313 131600 11088659 861 861 861 861 0
351 20250313 131500 11088659 861 861 861 861 0
352 20250313 131400 11088659 861 861 861 861 0
353 20250313 131300 11088659 861 861 861 861 0
354 20250313 131200 11088659 861 861 861 861 0
355 20250313 131100 11088659 861 861 861 861 0
356 20250313 131000 11088659 861 861 861 861 0
357 20250313 130900 11088659 861 862 862 861 2467
358 20250313 130800 8962107 864 863 864 863 14
359 20250313 130700 8950024 863 863 863 863 0
360 20250313 130600 8950024 863 863 863 863 0
361 20250313 130500 8950024 863 863 863 863 0
362 20250313 130400 8950024 863 863 863 863 1
363 20250313 130300 8949161 863 863 863 863 0
364 20250313 130200 8949161 863 863 863 863 1
365 20250313 130100 8948298 862 862 862 862 0
366 20250313 130000 8948298 862 862 862 862 3
367 20250313 125900 8945712 862 862 862 862 11
368 20250313 125800 8936230 864 864 864 864 0
369 20250313 125700 8936230 864 864 864 864 0
370 20250313 125600 8936230 864 864 864 864 1
371 20250313 125500 8935366 862 862 862 862 1000
372 20250313 125400 8073366 862 862 862 862 0
373 20250313 125300 8073366 862 862 862 862 0
374 20250313 125200 8073366 862 862 862 862 0
375 20250313 125100 8073366 862 862 862 862 1
376 20250313 125000 8072504 864 864 864 864 0
377 20250313 124900 8072504 864 864 864 864 0
378 20250313 124800 8072504 864 864 864 864 0
379 20250313 124700 8072504 864 864 864 864 0
380 20250313 124600 8072504 864 864 864 864 0
381 20250313 124500 8072504 864 864 864 864 0
382 20250313 124400 8072504 864 864 864 864 0
383 20250313 124300 8072504 864 864 864 864 0
384 20250313 124200 8072504 864 864 864 864 0
385 20250313 124100 8072504 864 864 864 864 0
386 20250313 124000 8072504 864 864 864 864 1
387 20250313 123900 8071640 861 861 861 861 1
388 20250313 123800 8070779 864 864 864 864 0
389 20250313 123700 8070779 864 864 864 864 10
390 20250313 123600 8062139 864 862 864 862 41
391 20250313 123500 8026717 864 864 864 864 0
392 20250313 123400 8026717 864 864 864 864 0
393 20250313 123300 8026717 864 864 864 864 0
394 20250313 123200 8026717 864 864 864 864 0
395 20250313 123100 8026717 864 864 864 864 0
396 20250313 123000 8026717 864 864 864 864 10
397 20250313 122900 8018077 864 864 864 864 0
398 20250313 122800 8018077 864 864 864 864 0
399 20250313 122700 8018077 864 864 864 864 0
400 20250313 122600 8018077 864 864 864 864 0
401 20250313 122500 8018077 864 864 864 864 0
402 20250313 122400 8018077 864 864 864 864 0
403 20250313 122300 8018077 864 864 864 864 0
404 20250313 122200 8018077 864 864 864 864 1
405 20250313 122100 8017213 861 863 864 861 501
406 20250313 122000 7584391 864 864 864 864 0
407 20250313 121900 7584391 864 864 864 864 0
408 20250313 121800 7584391 864 864 864 864 0
409 20250313 121700 7584391 864 864 864 864 0
410 20250313 121600 7584391 864 864 864 864 0
411 20250313 121500 7584391 864 864 864 864 0
412 20250313 121400 7584391 864 864 864 864 0
413 20250313 121300 7584391 864 864 864 864 0
414 20250313 121200 7584391 864 864 864 864 0
415 20250313 121100 7584391 864 864 864 864 0
416 20250313 121000 7584391 864 864 864 864 0
417 20250313 120900 7584391 864 864 864 864 0
418 20250313 120800 7584391 864 864 864 864 0
419 20250313 120700 7584391 864 864 864 864 0
420 20250313 120600 7584391 864 864 864 864 0
421 20250313 120500 7584391 864 864 864 864 0
422 20250313 120400 7584391 864 864 864 864 0
423 20250313 120300 7584391 864 864 864 864 0
424 20250313 120200 7584391 864 864 864 864 0
425 20250313 120100 7584391 864 864 864 864 0
426 20250313 120000 7584391 864 864 864 864 0
427 20250313 115900 7584391 864 864 864 864 0
428 20250313 115800 7584391 864 863 864 862 206
429 20250313 115700 7406414 863 863 863 863 0
430 20250313 115600 7406414 863 863 863 863 0
431 20250313 115500 7406414 863 863 863 863 0
432 20250313 115400 7406414 863 863 863 863 0
433 20250313 115300 7406414 863 863 863 863 3
434 20250313 115200 7403825 864 863 864 862 754
435 20250313 115100 6753225 863 863 863 863 5
436 20250313 115000 6748910 863 863 863 863 0
437 20250313 114900 6748910 863 863 863 863 0
438 20250313 114800 6748910 863 863 863 863 0
439 20250313 114700 6748910 863 863 863 863 6
440 20250313 114600 6743732 864 864 864 864 0
441 20250313 114500 6743732 864 864 864 864 0
442 20250313 114400 6743732 864 864 864 864 0
443 20250313 114300 6743732 864 864 864 864 0
444 20250313 114200 6743732 864 864 864 864 1
445 20250313 114100 6742868 863 863 863 863 1
446 20250313 114000 6742005 864 864 864 864 0
447 20250313 113900 6742005 864 864 864 864 0
448 20250313 113800 6742005 864 864 864 864 4
449 20250313 113700 6738549 864 864 864 864 0
450 20250313 113600 6738549 864 864 864 864 0
451 20250313 113500 6738549 864 864 864 864 100
452 20250313 113400 6652149 864 864 864 864 5
453 20250313 113300 6647829 863 863 863 863 1
454 20250313 113200 6646966 863 863 863 863 0
455 20250313 113100 6646966 863 863 863 863 580
456 20250313 113000 6146426 862 862 862 862 200
457 20250313 112900 5974026 862 862 862 862 0
458 20250313 112800 5974026 862 862 862 862 0
459 20250313 112700 5974026 862 862 862 862 0
460 20250313 112600 5974026 862 862 862 862 0
461 20250313 112500 5974026 862 862 862 862 0
462 20250313 112400 5974026 862 862 862 862 0
463 20250313 112300 5974026 862 862 862 862 0
464 20250313 112200 5974026 862 862 862 862 0
465 20250313 112100 5974026 862 862 862 862 0
466 20250313 112000 5974026 862 862 862 862 0
467 20250313 111900 5974026 862 862 862 862 0
468 20250313 111800 5974026 862 862 862 862 2
469 20250313 111700 5972302 863 863 863 863 0
470 20250313 111600 5972302 863 863 863 863 0
471 20250313 111500 5972302 863 863 863 863 0
472 20250313 111400 5972302 863 863 863 863 0
473 20250313 111300 5972302 863 863 863 863 0
474 20250313 111200 5972302 863 863 863 863 0
475 20250313 111100 5972302 863 863 863 863 0
476 20250313 111000 5972302 863 863 863 863 0
477 20250313 110900 5972302 863 863 863 863 0
478 20250313 110800 5972302 863 863 863 863 0
479 20250313 110700 5972302 863 863 863 863 2
480 20250313 110600 5970576 862 863 863 862 201
481 20250313 110500 5797114 863 863 863 863 0
482 20250313 110400 5797114 863 863 863 863 5
483 20250313 110300 5792799 863 863 863 863 0
484 20250313 110200 5792799 863 863 863 863 0
485 20250313 110100 5792799 863 863 863 863 0
486 20250313 110000 5792799 863 863 863 863 0
487 20250313 105900 5792799 863 863 863 863 0
488 20250313 105800 5792799 863 863 863 863 0
489 20250313 105700 5792799 863 863 863 863 1
490 20250313 105600 5791936 862 862 862 862 0
491 20250313 105500 5791936 862 862 862 862 0
492 20250313 105400 5791936 862 862 862 862 5
493 20250313 105300 5787626 862 862 862 862 0
494 20250313 105200 5787626 862 862 862 862 0
495 20250313 105100 5787626 862 862 862 862 0
496 20250313 105000 5787626 862 862 862 862 0
497 20250313 104900 5787626 862 862 862 862 0
498 20250313 104800 5787626 862 862 862 862 0
499 20250313 104700 5787626 862 862 862 862 0
500 20250313 104600 5787626 862 862 862 862 0
501 20250313 104500 5787626 862 862 862 862 1
502 20250313 104400 5786764 863 863 863 863 0
503 20250313 104300 5786764 863 863 863 863 1
504 20250313 104200 5785901 862 862 862 862 13
505 20250313 104100 5774695 862 862 862 862 0
506 20250313 104000 5774695 862 862 862 862 0
507 20250313 103900 5774695 862 862 862 862 31
508 20250313 103800 5747973 863 863 863 863 0
509 20250313 103700 5747973 863 863 863 863 0
510 20250313 103600 5747973 863 863 863 863 0
511 20250313 103500 5747973 863 863 863 863 0
512 20250313 103400 5747973 863 863 863 863 0
513 20250313 103300 5747973 863 863 863 863 0
514 20250313 103200 5747973 863 863 863 863 0
515 20250313 103100 5747973 863 863 863 863 0
516 20250313 103000 5747973 863 862 863 862 6
517 20250313 102900 5742800 863 863 863 863 0
518 20250313 102800 5742800 863 863 863 863 5
519 20250313 102700 5738485 863 863 863 863 0
520 20250313 102600 5738485 863 863 863 863 0
521 20250313 102500 5738485 863 863 863 863 0
522 20250313 102400 5738485 863 863 863 863 3
523 20250313 102300 5735896 863 863 863 863 0
524 20250313 102200 5735896 863 863 863 863 0
525 20250313 102100 5735896 863 863 863 863 0
526 20250313 102000 5735896 863 863 863 863 1
527 20250313 101900 5735033 863 863 863 863 1
528 20250313 101800 5734170 863 863 863 863 1
529 20250313 101700 5733307 863 863 863 863 0
530 20250313 101600 5733307 863 863 863 861 90
531 20250313 101500 5655805 863 863 863 863 2
532 20250313 101400 5654079 863 861 863 861 3
533 20250313 101300 5651493 863 863 863 863 1
534 20250313 101200 5650630 864 864 864 864 0
535 20250313 101100 5650630 864 864 864 864 0
536 20250313 101000 5650630 864 864 864 864 0
537 20250313 100900 5650630 864 864 864 864 0
538 20250313 100800 5650630 864 864 864 864 483
539 20250313 100700 5233318 864 864 864 864 1
540 20250313 100600 5232454 864 864 864 864 2
541 20250313 100500 5230726 861 861 861 861 0
542 20250313 100400 5230726 861 861 861 861 0
543 20250313 100300 5230726 861 861 861 861 300
544 20250313 100200 4972426 864 864 864 864 1
545 20250313 100100 4971562 863 863 863 863 0
546 20250313 100000 4971562 863 863 863 863 0
547 20250313 095900 4971562 863 863 863 863 13
548 20250313 095800 4960343 863 863 863 863 0
549 20250313 095700 4960343 863 863 863 863 0
550 20250313 095600 4960343 863 863 863 863 0
551 20250313 095500 4960343 863 863 863 863 0
552 20250313 095400 4960343 863 863 863 863 145
553 20250313 095300 4835208 864 864 864 864 0
554 20250313 095200 4835208 864 864 864 864 0
555 20250313 095100 4835208 864 864 864 864 0
556 20250313 095000 4835208 864 864 864 864 0
557 20250313 094900 4835208 864 864 864 864 0
558 20250313 094800 4835208 864 864 864 864 0
559 20250313 094700 4835208 864 864 864 864 0
560 20250313 094600 4835208 864 864 864 864 0
561 20250313 094500 4835208 864 861 864 860 1990
562 20250313 094400 3123142 860 860 860 860 0
563 20250313 094300 3123142 860 864 864 860 235
564 20250313 094200 2921038 864 864 864 864 5
565 20250313 094100 2916718 864 864 864 864 0
566 20250313 094000 2916718 864 864 864 864 0
567 20250313 093900 2916718 864 864 864 864 7
568 20250313 093800 2910670 864 864 864 864 0
569 20250313 093700 2910670 864 864 864 864 10
570 20250313 093600 2902030 864 864 864 864 2
571 20250313 093500 2900302 864 864 864 864 8
572 20250313 093400 2893390 864 860 864 860 12
573 20250313 093300 2883062 864 864 864 864 2
574 20250313 093200 2881334 864 864 864 864 250
575 20250313 093100 2665334 864 864 864 864 0
576 20250313 093000 2665334 864 864 864 864 5
577 20250313 092900 2661014 864 864 864 864 0
578 20250313 092800 2661014 864 864 864 864 0
579 20250313 092700 2661014 864 864 864 864 0
580 20250313 092600 2661014 864 864 864 864 4
581 20250313 092500 2657558 864 864 864 864 0
582 20250313 092400 2657558 864 864 864 864 0
583 20250313 092300 2657558 864 864 864 864 57
584 20250313 092200 2608310 865 865 865 865 0
585 20250313 092100 2608310 865 865 865 865 2
586 20250313 092000 2606580 865 865 865 865 0
587 20250313 091900 2606580 865 865 865 865 1
588 20250313 091800 2605715 865 865 865 865 115
589 20250313 091700 2506240 865 865 865 865 0
590 20250313 091600 2506240 865 865 865 865 0
591 20250313 091500 2506240 865 865 865 865 0
592 20250313 091400 2506240 865 865 865 865 0
593 20250313 091300 2506240 865 865 865 865 0
594 20250313 091200 2506240 865 865 865 865 1
595 20250313 091100 2505375 865 865 865 865 1
596 20250313 091000 2504510 866 866 866 866 0
597 20250313 090900 2504510 866 866 866 866 0
598 20250313 090800 2504510 866 866 866 866 0
599 20250313 090700 2504510 866 866 866 866 0
600 20250313 090600 2504510 866 866 866 866 0
601 20250313 090500 2504510 866 866 866 866 0
602 20250313 090400 2504510 866 860 866 860 42
603 20250313 090300 2468318 866 866 866 866 0
604 20250313 090200 2468318 866 866 866 866 1
605 20250313 090100 2467452 865 863 865 863 332
606 20250313 090000 2180850 862 850 863 850 2562

1
016880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,79927080,0,67298601360,0.00
20250310,0,79927080,0,69296778360,0.00
20250307,0,79927080,0,69536559600,0.00
20250306,113999,79927080,100319120,70335830400,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 79927080 0 67298601360 0.00
3 20250310 0 79927080 0 69296778360 0.00
4 20250307 0 79927080 0 69536559600 0.00
5 20250306 113999 79927080 100319120 70335830400 0.14